Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Media Group Inc (OP: UMGP )

0.1999 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1700 0.1844 0.1452 0.1452 35,350 -0.01(-5.59%)
Oct 30, 2023 0.1530 0.1844 0.1451 0.1538 3,485 -0.03(-18.15%)
Oct 26, 2023 0.1879 0 +0.02(+10.53%)
Oct 25, 2023 0.1623 0.1700 0.1600 0.1700 31,800 +0.01(+4.87%)
Oct 24, 2023 0.1633 0.1760 0.1621 0.1621 40,654 +0.00(+0.00%)
Oct 23, 2023 0.1621 0.1621 0.1621 0.1621 100 +0.00(+0.00%)
Oct 17, 2023 0.1621 0 +0.00(+0.00%)
Oct 16, 2023 0.1621 0.1621 0.1621 0.1621 250 -0.03(-17.30%)
Oct 13, 2023 0.1960 0.1960 0.1960 0.1960 1,096 +0.02(+9.50%)
Oct 11, 2023 0.1790 0 +0.00(+0.28%)
Oct 10, 2023 0.1820 0.1940 0.1521 0.1785 34,832 -0.02(-11.85%)
Oct 06, 2023 0.2025 0 -0.02(-7.95%)
Oct 05, 2023 0.1909 0.2200 0.1870 0.2200 14,500 +0.00(+0.46%)
Oct 04, 2023 0.2000 0.2190 0.1820 0.2190 27,712 -0.03(-10.58%)
Sep 28, 2023 0.2449 0 -0.00(-0.08%)
Sep 27, 2023 0.2480 0.2480 0.2451 0.2451 7,500 -0.03(-10.35%)
Sep 21, 2023 0.2734 34 +0.02(+7.01%)
Sep 20, 2023 0.2470 0.2700 0.2470 0.2555 24,400 -0.00(-1.73%)
Sep 18, 2023 0.2600 28 -0.02(-7.11%)
Sep 13, 2023 0.2799 0 +0.02(+7.65%)
Sep 12, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.92%)
Sep 11, 2023 0.1849 0.2998 0.1848 0.2478 95,002 +0.06(+30.63%)
Sep 06, 2023 0.1897 0 -0.00(-0.11%)
Sep 05, 2023 0.1721 0.1899 0.1721 0.1899 1,950 -0.00(-1.61%)
Sep 01, 2023 0.1721 0.1930 0.1721 0.1930 699 -0.00(-0.52%)
Aug 31, 2023 0.1920 0.2010 0.1730 0.1940 1,199 -0.00(-0.92%)
Aug 30, 2023 0.1690 0.2000 0.1690 0.1958 27,100 -0.00(-1.61%)
Aug 29, 2023 0.2020 0.2020 0.1690 0.1990 10,500 +0.00(+0.61%)
Aug 28, 2023 0.1650 0.2020 0.1650 0.1978 7,807 -0.00(-2.08%)
Aug 25, 2023 0.1750 0.2020 0.1750 0.2020 12,763 +0.00(+0.00%)
Aug 23, 2023 0.2020 67 +0.00(+1.00%)
Aug 22, 2023 0.1990 0.2020 0.1855 0.2000 21,861 +0.00(+0.00%)
Aug 21, 2023 0.2190 0.2190 0.1760 0.2000 33,684 -0.02(-8.68%)
Aug 18, 2023 0.1910 0.2190 0.1910 0.2190 539 -0.00(-0.45%)
Aug 17, 2023 0.2236 0.2290 0.1860 0.2200 21,460 -0.01(-6.34%)
Aug 15, 2023 0.2349 0 -0.00(-0.84%)
Aug 14, 2023 0.2369 0.2369 0.2369 0.2369 15,023 -0.00(-0.38%)
Aug 10, 2023 0.2378 0 +0.01(+4.30%)
Aug 09, 2023 0.2051 0.2300 0.2051 0.2280 12,526 +0.02(+8.57%)
Aug 08, 2023 0.2351 0.2489 0.2051 0.2100 59,647 -0.02(-10.64%)
Aug 07, 2023 0.2650 0.2725 0.1800 0.2350 293,000 -0.03(-11.32%)
Aug 04, 2023 0.2999 0.2999 0.2620 0.2650 37,700 -0.03(-11.67%)
Aug 03, 2023 0.2774 0.3100 0.2774 0.3000 26,302 -0.01(-1.64%)
Aug 02, 2023 0.2900 0.3200 0.2800 0.3050 52,716 -0.01(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.